African Pioneer NPV (AFP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. African Pioneer NPV

Date Open High Low Close* Volume
06/02/2023 3.70p 3.90p 3.15p 3.15p 1935944
03/02/2023 3.45p 3.70p 3.30p 3.55p 1055700
02/02/2023 3.20p 3.60p 3.10p 3.45p 348751
01/02/2023 3.20p 3.28p 3.10p 3.20p 757465
31/01/2023 3.20p 3.30p 3.14p 3.20p 516533
30/01/2023 3.15p 3.20p 3.10p 3.20p 15955
27/01/2023 3.15p 3.15p 3.00p 3.15p 60408
26/01/2023 2.90p 3.19p 2.80p 3.15p 341151
25/01/2023 3.10p 3.23p 2.80p 2.90p 88006
24/01/2023 3.30p 3.50p 2.92p 3.10p 647674
23/01/2023 3.30p 3.50p 3.18p 3.30p 385941
20/01/2023 3.20p 3.50p 3.00p 3.30p 608248
19/01/2023 3.70p 3.70p 3.00p 3.20p 961713
18/01/2023 3.70p 3.80p 3.60p 3.70p 7390
17/01/2023 3.70p 4.00p 3.60p 3.70p 1343971
16/01/2023 3.20p 4.00p 3.00p 3.70p 3257764
13/01/2023 3.20p 3.38p 3.00p 3.20p 2366116
12/01/2023 3.00p 3.30p 3.00p 3.20p 1515992
11/01/2023 2.55p 3.10p 2.55p 3.00p 2006329
10/01/2023 2.50p 2.65p 2.50p 2.55p 165650
09/01/2023 2.50p 2.70p 2.30p 2.50p 178650
06/01/2023 2.50p 2.68p 2.30p 2.50p 130128
05/01/2023 2.50p 2.70p 2.44p 2.44p 66301
04/01/2023 2.50p 2.70p 2.30p 2.50p 29842
03/01/2023 2.30p 2.70p 2.10p 2.50p 650099
30/12/2022 2.30p 2.48p 2.30p 2.30p 226956
29/12/2022 2.30p 2.30p 2.12p 2.30p 1041
28/12/2022 2.10p 2.50p 2.10p 2.30p 858580
23/12/2022 2.10p 2.10p 2.10p 2.10p 0
22/12/2022 2.10p 2.20p 2.10p 2.10p 113
21/12/2022 2.10p 2.10p 2.00p 2.10p 52000
20/12/2022 2.30p 2.30p 1.87p 2.10p 2894784
19/12/2022 2.30p 2.30p 2.30p 2.30p 0
16/12/2022 2.30p 2.40p 2.18p 2.30p 1315053
15/12/2022 2.45p 2.50p 2.26p 2.30p 874821
14/12/2022 2.45p 2.45p 2.40p 2.45p 54941
13/12/2022 2.55p 2.55p 2.45p 2.45p 1125
12/12/2022 2.75p 2.75p 2.37p 2.55p 1388197
09/12/2022 2.75p 3.00p 2.50p 2.75p 352088
08/12/2022 2.75p 2.80p 2.56p 2.75p 1290089
07/12/2022 3.00p 3.00p 2.72p 2.75p 600107
06/12/2022 3.00p 3.00p 2.82p 3.00p 236306
05/12/2022 3.00p 3.20p 2.80p 3.00p 352676
02/12/2022 3.15p 3.20p 3.00p 3.00p 656903
01/12/2022 3.15p 3.40p 3.00p 3.15p 734731
30/11/2022 2.65p 3.50p 2.65p 3.15p 2684382
29/11/2022 2.80p 2.80p 2.57p 2.65p 475000
28/11/2022 2.90p 2.90p 2.80p 2.85p 125000
25/11/2022 2.90p 2.90p 2.81p 2.90p 151229
24/11/2022 2.85p 2.90p 2.80p 2.90p 100418
23/11/2022 3.05p 3.05p 2.82p 2.85p 562227
22/11/2022 3.05p 3.08p 2.92p 3.05p 233309
21/11/2022 3.05p 3.20p 2.93p 3.05p 56401
18/11/2022 3.05p 3.20p 2.90p 3.05p 3925
17/11/2022 3.00p 3.19p 2.83p 3.05p 290374
16/11/2022 3.10p 3.10p 2.82p 3.00p 625035
15/11/2022 3.25p 3.25p 2.90p 3.10p 1069333
14/11/2022 3.25p 3.50p 3.00p 3.25p 69556
11/11/2022 3.10p 3.50p 3.03p 3.25p 484
10/11/2022 3.10p 3.19p 3.10p 3.10p 4543
09/11/2022 3.05p 3.18p 3.00p 3.10p 566775
08/11/2022 3.10p 3.10p 3.05p 3.05p 30128
07/11/2022 3.40p 3.50p 3.10p 3.10p 124189
04/11/2022 3.40p 3.42p 3.22p 3.40p 791684
03/11/2022 3.45p 3.45p 3.20p 3.40p 103338
02/11/2022 3.45p 3.53p 3.23p 3.45p 239883
01/11/2022 3.65p 3.80p 3.23p 3.45p 951443
31/10/2022 3.15p 3.80p 3.08p 3.08p 902148
28/10/2022 3.15p 3.30p 3.00p 3.15p 254823
27/10/2022 3.10p 3.30p 2.90p 3.15p 924420
26/10/2022 3.45p 3.60p 2.90p 3.10p 1345084
25/10/2022 2.65p 3.65p 2.62p 3.45p 4910863
24/10/2022 2.05p 2.80p 2.02p 2.65p 2010595
21/10/2022 1.90p 2.05p 1.90p 2.05p 673292
20/10/2022 1.90p 2.00p 1.90p 1.90p 1020
19/10/2022 1.90p 1.92p 1.90p 1.90p 2604
18/10/2022 2.05p 2.09p 1.80p 1.90p 302999
17/10/2022 2.05p 2.20p 1.92p 2.05p 105590
14/10/2022 2.05p 2.19p 1.90p 2.05p 472285
13/10/2022 2.05p 2.05p 1.85p 2.05p 162163
12/10/2022 2.05p 2.09p 1.90p 2.05p 228842
11/10/2022 2.10p 2.10p 2.00p 2.05p 168571
10/10/2022 2.10p 2.16p 2.00p 2.10p 3550
07/10/2022 2.10p 2.20p 2.00p 2.10p 233068
06/10/2022 2.20p 2.20p 1.90p 2.10p 407958
05/10/2022 2.20p 2.20p 2.03p 2.20p 125000
04/10/2022 2.20p 2.29p 2.00p 2.20p 107074
03/10/2022 2.25p 2.30p 2.00p 2.20p 152013
30/09/2022 2.20p 2.39p 2.10p 2.25p 555102
29/09/2022 2.15p 2.30p 2.06p 2.20p 460393
28/09/2022 2.00p 2.15p 2.00p 2.15p 100000
27/09/2022 2.00p 2.10p 2.00p 2.00p 661586
26/09/2022 2.00p 2.08p 2.00p 2.00p 301126
23/09/2022 2.00p 2.08p 2.00p 2.00p 328
22/09/2022 2.05p 2.16p 1.96p 2.00p 350000
21/09/2022 2.10p 2.30p 1.96p 2.05p 101181
20/09/2022 2.10p 2.30p 1.90p 2.10p 108784
19/09/2022 2.10p 2.27p 1.96p 2.10p 235426
16/09/2022 2.10p 2.27p 1.96p 2.10p 235426
15/09/2022 1.95p 2.25p 1.95p 2.10p 1290351
14/09/2022 2.15p 2.20p 1.83p 1.95p 216765
13/09/2022 2.15p 2.17p 2.00p 2.15p 528154
12/09/2022 2.15p 2.30p 2.01p 2.15p 297004
09/09/2022 2.10p 2.30p 2.10p 2.15p 674740
08/09/2022 2.15p 2.15p 2.15p 2.15p 0
07/09/2022 2.15p 2.19p 2.01p 2.15p 10457
06/09/2022 2.15p 2.30p 2.15p 2.15p 7910
05/09/2022 2.15p 2.19p 2.01p 2.15p 2232
02/09/2022 2.15p 2.20p 2.14p 2.15p 15943
01/09/2022 2.15p 2.30p 2.10p 2.15p 2445461
31/08/2022 2.15p 2.25p 2.01p 2.15p 675901
30/08/2022 2.05p 2.20p 2.05p 2.15p 1110766
29/08/2022 1.85p 2.20p 1.83p 2.05p 1169546
26/08/2022 1.85p 2.20p 1.83p 2.05p 1169546
25/08/2022 1.85p 1.90p 1.85p 1.85p 11316
24/08/2022 1.85p 1.85p 1.82p 1.85p 247370
23/08/2022 2.05p 2.17p 1.85p 1.85p 504909
22/08/2022 2.10p 2.10p 1.90p 1.95p 117748
19/08/2022 2.15p 2.30p 2.00p 2.10p 55521
18/08/2022 2.15p 2.19p 2.15p 2.15p 888
17/08/2022 2.15p 2.23p 2.03p 2.15p 467240
16/08/2022 2.15p 2.15p 2.04p 2.15p 1000
15/08/2022 2.15p 2.30p 2.10p 2.15p 11561
12/08/2022 2.15p 2.30p 2.15p 2.15p 1425
11/08/2022 2.15p 2.15p 2.10p 2.15p 6200
10/08/2022 1.95p 2.15p 1.95p 2.15p 2790036
09/08/2022 1.95p 2.00p 1.90p 1.95p 550
08/08/2022 2.00p 2.00p 1.91p 1.95p 113618
05/08/2022 2.05p 2.12p 1.91p 2.05p 28808
04/08/2022 2.15p 2.15p 2.00p 2.05p 508417
03/08/2022 2.15p 2.15p 2.00p 2.15p 712
02/08/2022 2.15p 2.15p 2.09p 2.15p 200000
01/08/2022 2.15p 2.30p 2.00p 2.15p 510
29/07/2022 2.15p 2.15p 2.12p 2.15p 11972
28/07/2022 2.15p 2.15p 2.15p 2.15p 0
27/07/2022 2.15p 2.15p 2.13p 2.15p 23192
26/07/2022 2.15p 2.30p 2.00p 2.15p 1098031
25/07/2022 2.15p 2.15p 2.15p 2.15p 0
22/07/2022 2.15p 2.15p 2.15p 2.15p 0
21/07/2022 2.15p 2.19p 2.15p 2.15p 913
20/07/2022 2.10p 2.15p 2.01p 2.15p 132599
19/07/2022 2.15p 2.17p 2.15p 2.15p 7599
18/07/2022 2.15p 2.20p 2.10p 2.15p 757
15/07/2022 2.20p 2.20p 2.20p 2.20p 0
14/07/2022 2.20p 2.20p 2.20p 2.20p 0
13/07/2022 2.20p 2.30p 2.10p 2.20p 600
12/07/2022 2.20p 2.20p 2.11p 2.20p 150000
11/07/2022 2.20p 2.20p 2.20p 2.20p 0
08/07/2022 2.20p 2.20p 2.20p 2.20p 0
07/07/2022 2.15p 2.20p 2.10p 2.20p 2180
06/07/2022 2.20p 2.20p 2.20p 2.20p 0
05/07/2022 2.20p 2.20p 2.10p 2.20p 67
04/07/2022 2.15p 2.20p 2.10p 2.20p 300115
01/07/2022 2.15p 2.19p 2.15p 2.15p 1278
30/06/2022 2.40p 2.40p 2.15p 2.15p 584799
29/06/2022 2.60p 2.60p 2.32p 2.40p 320710
28/06/2022 2.60p 2.60p 2.60p 2.60p 0
27/06/2022 2.60p 2.60p 2.60p 2.60p 0
24/06/2022 2.60p 2.60p 2.40p 2.60p 56479
23/06/2022 2.60p 2.63p 2.42p 2.60p 80400
22/06/2022 2.60p 2.60p 2.44p 2.60p 53586
21/06/2022 2.60p 2.60p 2.60p 2.60p 0
20/06/2022 2.40p 2.64p 2.40p 2.60p 62897
17/06/2022 2.40p 2.40p 2.40p 2.40p 0
16/06/2022 2.55p 2.60p 2.40p 2.40p 150127
15/06/2022 2.55p 2.55p 2.55p 2.55p 0
14/06/2022 2.55p 2.55p 2.55p 2.55p 0
13/06/2022 2.55p 2.67p 2.42p 2.55p 156494
10/06/2022 2.55p 2.68p 2.55p 2.55p 2250
09/06/2022 2.55p 2.68p 2.55p 2.55p 2164
08/06/2022 2.50p 2.70p 2.50p 2.55p 175100
07/06/2022 2.50p 2.50p 2.50p 2.50p 0
06/06/2022 2.50p 2.60p 2.44p 2.50p 46454
03/06/2022 2.55p 2.59p 2.49p 2.50p 734275
02/06/2022 2.55p 2.59p 2.49p 2.50p 734275
01/06/2022 2.55p 2.59p 2.49p 2.50p 734275
31/05/2022 2.55p 2.59p 2.55p 2.55p 25000
30/05/2022 2.85p 2.85p 2.54p 2.55p 403715
27/05/2022 2.85p 2.85p 2.85p 2.85p 0
26/05/2022 2.85p 2.89p 2.85p 2.85p 37267
25/05/2022 2.80p 3.00p 2.60p 2.85p 267745
24/05/2022 2.65p 2.90p 2.60p 2.80p 9159
23/05/2022 2.60p 2.60p 2.52p 2.60p 201426
20/05/2022 2.60p 2.60p 2.52p 2.60p 33156
19/05/2022 2.60p 2.60p 2.60p 2.60p 0
18/05/2022 2.60p 2.60p 2.59p 2.60p 38225
17/05/2022 2.60p 2.60p 2.50p 2.60p 400000
16/05/2022 2.60p 2.60p 2.60p 2.60p 0
13/05/2022 2.60p 2.70p 2.50p 2.60p 153074
12/05/2022 2.55p 2.60p 2.52p 2.55p 538388
11/05/2022 2.60p 2.60p 2.52p 2.55p 100600
10/05/2022 2.65p 2.65p 2.50p 2.60p 347084
09/05/2022 2.90p 2.90p 2.50p 2.65p 2434046
06/05/2022 2.90p 2.94p 2.90p 2.90p 2990
05/05/2022 2.95p 2.95p 2.70p 2.90p 218625
04/05/2022 2.90p 3.12p 2.90p 3.00p 439338
03/05/2022 2.85p 2.94p 2.85p 2.90p 27211
02/05/2022 2.95p 2.95p 2.60p 2.85p 728376
29/04/2022 2.95p 2.95p 2.60p 2.85p 728376
28/04/2022 3.10p 3.22p 2.78p 2.95p 274847

*Close Price adjusted for both dividends and splits